| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 4,779.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 20-Aug-2024 | Bumper: 3,795.0; Drift%: -5.06 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 3,729.10 | Low52 Price: 2,424.0 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 95,552,595 | Low52 Date: 07-Apr-2025 | SHP: 35.02 / 25.83 / 23.51 / 15.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 4,572.7 / 2,762.25 | Month: 3,678.3 / 3,001.7 | Week: 3,875.9 / 3,720.0 | Day: 3,704.0 / 3,601.1 | Sis67: 142 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,704.00 | 3,704.00 | 3,601.10 | 3,612.30 | 3,634.48 | -2.28 | 34,516.46 | 133,241 | 1.30 | 71,616 | 2.60 | 26.03 | 48 |
| 2 | 10-Jul | 3,700.00 | 3,725.20 | 3,673.60 | 3,696.60 | 3,698.39 | 0.07 | 35,321.97 | 352,135 | 3.43 | 221,333 | 8.02 | 81.86 | 148 |
| 3 | 09-Jul | 3,759.00 | 3,759.00 | 3,678.00 | 3,694.00 | 3,706.41 | -2.04 | 35,297.00 | 595,581 | 5.80 | 379,884 | 13.77 | 140.80 | 254 |
| 4 | 08-Jul | 3,830.00 | 3,837.40 | 3,756.00 | 3,771.10 | 3,787.64 | -0.93 | 36,033.84 | 134,964 | 1.31 | 58,574 | 2.12 | 22.19 | 39 |
| 5 | 07-Jul | 3,781.00 | 3,864.00 | 3,771.10 | 3,806.60 | 3,811.20 | 0.66 | 36,373.05 | 178,862 | 1.74 | 80,259 | 2.91 | 30.59 | 54 |
| 6 | 04-Jul | 3,855.00 | 3,875.90 | 3,736.90 | 3,781.80 | 3,808.89 | -1.53 | 36,136.08 | 358,266 | 3.49 | 202,537 | 7.34 | 77.14 | 135 |
| 7 | 03-Jul | 3,765.00 | 3,874.00 | 3,760.30 | 3,840.70 | 3,834.67 | 2.04 | 36,698.89 | 612,719 | 5.96 | 407,406 | 14.77 | 156.23 | 272 |
| 8 | 02-Jul | 3,810.50 | 3,810.80 | 3,720.00 | 3,764.00 | 3,763.63 | -1.23 | 35,965.00 | 335,785 | 3.27 | 199,533 | 7.23 | 75.10 | 133 |
| 9 | 01-Jul | 3,805.00 | 3,862.10 | 3,795.00 | 3,810.80 | 3,822.65 | 0.48 | 36,413.18 | 171,315 | 1.67 | 61,266 | 2.22 | 23.42 | 41 |
| 10 | 30-Jun | 3,780.00 | 3,833.00 | 3,758.40 | 3,792.60 | 3,797.10 | 0.33 | 36,239.28 | 129,827 | 1.26 | 42,190 | 1.53 | 16.02 | 28 |
| 11 | 27-Jun | 3,776.40 | 3,834.90 | 3,765.30 | 3,780.00 | 3,798.48 | 0.15 | 36,118.00 | 347,440 | 3.38 | 220,670 | 8.00 | 83.82 | 148 |
| 12 | 26-Jun | 3,838.00 | 3,853.30 | 3,741.40 | 3,774.50 | 3,790.49 | -0.83 | 36,066.33 | 288,150 | 2.80 | 115,921 | 4.20 | 43.94 | 78 |
| 13 | 25-Jun | 3,839.00 | 3,940.60 | 3,785.00 | 3,806.00 | 3,840.34 | -0.88 | 36,367.00 | 517,702 | 5.04 | 176,641 | 6.40 | 67.84 | 118 |
| 14 | 24-Jun | 3,760.00 | 3,854.30 | 3,692.40 | 3,839.60 | 3,793.55 | 2.15 | 36,688.37 | 592,144 | 5.76 | 196,121 | 7.11 | 74.40 | 131 |
| 15 | 23-Jun | 3,540.60 | 3,807.20 | 3,525.30 | 3,758.90 | 3,705.70 | 5.16 | 35,917.26 | 1,365,996 | 13.30 | 583,012 | 21.13 | 216.05 | 390 |
| 16 | 20-Jun | 3,592.00 | 3,609.60 | 3,540.00 | 3,574.50 | 3,572.34 | -0.73 | 34,155.28 | 232,065 | 2.26 | 99,509 | 3.61 | 35.55 | 67 |
| 17 | 19-Jun | 3,590.60 | 3,642.70 | 3,567.30 | 3,600.80 | 3,584.85 | 0.28 | 34,406.58 | 690,638 | 6.72 | 517,005 | 18.74 | 185.34 | 346 |
| 18 | 18-Jun | 3,600.50 | 3,674.80 | 3,575.60 | 3,590.70 | 3,597.54 | -0.61 | 34,310.07 | 1,053,137 | 10.25 | 781,276 | 28.32 | 281.07 | 522 |
| 19 | 17-Jun | 3,685.20 | 3,699.90 | 3,602.40 | 3,612.70 | 3,647.40 | -1.97 | 34,520.29 | 401,604 | 3.91 | 297,617 | 10.79 | 108.55 | 199 |
| 20 | 16-Jun | 3,660.10 | 3,705.00 | 3,608.00 | 3,685.20 | 3,658.31 | 0.40 | 35,213.04 | 155,748 | 1.52 | 62,900 | 2.28 | 23.01 | 42 |
| 21 | 13-Jun | 3,600.00 | 3,682.70 | 3,591.70 | 3,670.70 | 3,657.13 | -0.17 | 35,074.49 | 194,489 | 1.89 | 97,958 | 3.55 | 35.82 | 66 |
| 22 | 12-Jun | 3,793.50 | 3,802.30 | 3,666.70 | 3,676.80 | 3,715.08 | -3.08 | 35,132.78 | 228,442 | 2.22 | 104,790 | 3.80 | 38.93 | 70 |
| 23 | 11-Jun | 3,794.90 | 3,861.00 | 3,766.10 | 3,793.50 | 3,817.89 | -0.02 | 36,247.88 | 155,511 | 1.51 | 49,838 | 1.81 | 19.03 | 33 |
| 24 | 10-Jun | 3,821.10 | 3,846.90 | 3,787.10 | 3,794.20 | 3,807.83 | -0.49 | 36,254.57 | 128,036 | 1.25 | 64,721 | 2.35 | 24.64 | 43 |
| 25 | 09-Jun | 3,790.00 | 3,837.90 | 3,755.40 | 3,812.80 | 3,812.32 | 1.73 | 36,432.29 | 246,729 | 2.40 | 103,813 | 3.76 | 39.58 | 69 |
| 26 | 06-Jun | 3,667.00 | 3,768.00 | 3,649.20 | 3,747.80 | 3,723.51 | 2.92 | 35,811.20 | 429,812 | 4.18 | 141,429 | 5.13 | 52.66 | 95 |
| 27 | 05-Jun | 3,656.10 | 3,686.00 | 3,610.50 | 3,641.40 | 3,646.41 | 0.35 | 34,794.52 | 236,648 | 2.30 | 120,542 | 4.37 | 43.95 | 81 |
| 28 | 04-Jun | 3,530.00 | 3,641.00 | 3,500.00 | 3,628.60 | 3,593.13 | 2.63 | 34,672.21 | 290,300 | 2.83 | 164,364 | 5.96 | 59.06 | 110 |
| 29 | 03-Jun | 3,605.00 | 3,639.20 | 3,527.10 | 3,535.50 | 3,569.63 | -1.68 | 33,782.62 | 152,085 | 1.48 | 66,277 | 2.40 | 23.66 | 44 |
| 30 | 02-Jun | 3,610.20 | 3,625.00 | 3,577.00 | 3,596.00 | 3,597.54 | -0.39 | 34,360.00 | 108,306 | 1.05 | 41,182 | 1.49 | 14.82 | 28 |
| 31 | 30-May | 3,670.00 | 3,673.50 | 3,561.80 | 3,610.20 | 3,609.12 | -1.50 | 34,496.40 | 221,218 | 2.15 | 107,288 | 3.89 | 38.72 | 72 |
| 32 | 29-May | 3,670.00 | 3,678.30 | 3,603.40 | 3,665.30 | 3,647.61 | 0.75 | 35,022.89 | 329,014 | 3.20 | 173,562 | 6.29 | 63.31 | 116 |
| 33 | 28-May | 3,558.00 | 3,653.50 | 3,550.90 | 3,638.10 | 3,610.53 | 2.96 | 34,762.99 | 450,883 | 4.39 | 294,921 | 10.69 | 106.48 | 197 |
| 34 | 27-May | 3,484.10 | 3,567.80 | 3,484.00 | 3,533.60 | 3,535.73 | 1.06 | 33,764.46 | 362,315 | 3.53 | 163,808 | 5.94 | 57.92 | 110 |
| 35 | 26-May | 3,453.00 | 3,504.50 | 3,416.60 | 3,496.40 | 3,469.40 | 1.62 | 33,409.01 | 231,906 | 2.26 | 116,583 | 4.23 | 40.45 | 78 |
| 36 | 23-May | 3,468.80 | 3,476.90 | 3,420.00 | 3,440.50 | 3,445.31 | -0.51 | 32,874.87 | 102,741 | 1.00 | 27,590 | 1.00 | 9.51 | 18 |
| 37 | 22-May | 3,450.00 | 3,498.50 | 3,425.10 | 3,458.20 | 3,463.38 | 0.78 | 33,044.00 | 208,151 | 2.03 | 81,022 | 2.94 | 28.06 | 54 |
| 38 | 21-May | 3,465.00 | 3,489.00 | 3,411.40 | 3,431.40 | 3,455.34 | -0.86 | 32,787.92 | 190,955 | 1.86 | 95,169 | 3.45 | 32.88 | 64 |
| 39 | 20-May | 3,469.10 | 3,490.90 | 3,417.00 | 3,461.20 | 3,452.33 | -0.01 | 33,072.66 | 411,846 | 4.01 | 248,873 | 9.02 | 85.92 | 166 |
| 40 | 19-May | 3,500.00 | 3,500.00 | 3,437.90 | 3,461.70 | 3,456.51 | -0.04 | 33,077.44 | 400,712 | 3.90 | 247,217 | 8.96 | 85.45 | 165 |
| 41 | 16-May | 3,519.60 | 3,522.70 | 3,449.00 | 3,463.20 | 3,476.47 | -1.02 | 33,091.77 | 313,300 | 3.05 | 168,423 | 6.10 | 58.55 | 113 |
| 42 | 15-May | 3,422.00 | 3,512.40 | 3,396.00 | 3,499.00 | 3,473.20 | 2.96 | 33,433.00 | 374,416 | 3.64 | 211,064 | 7.65 | 73.31 | 141 |
| 43 | 14-May | 3,450.00 | 3,453.00 | 3,361.00 | 3,398.40 | 3,398.60 | -0.79 | 32,472.59 | 294,684 | 2.87 | 145,133 | 5.26 | 49.32 | 97 |
| 44 | 13-May | 3,398.00 | 3,447.00 | 3,372.90 | 3,425.30 | 3,423.72 | 1.16 | 32,729.63 | 376,110 | 3.66 | 201,913 | 7.32 | 69.13 | 135 |
| 45 | 12-May | 3,380.00 | 3,400.10 | 3,332.90 | 3,386.00 | 3,376.48 | 4.75 | 32,354.00 | 269,435 | 2.62 | 107,853 | 3.91 | 36.42 | 72 |
| 46 | 09-May | 3,150.50 | 3,249.00 | 3,150.50 | 3,232.50 | 3,203.44 | -0.91 | 30,887.38 | 328,404 | 3.20 | 103,530 | 3.75 | 33.17 | 69 |
| 47 | 08-May | 3,300.00 | 3,406.00 | 3,238.20 | 3,262.10 | 3,347.75 | -1.01 | 31,170.21 | 814,287 | 7.93 | 309,683 | 11.22 | 103.67 | 207 |
| 48 | 07-May | 3,200.00 | 3,371.40 | 3,199.90 | 3,295.30 | 3,294.75 | 3.17 | 31,487.45 | 1,765,212 | 17.18 | 492,242 | 17.84 | 162.18 | 329 |
| 49 | 06-May | 3,239.70 | 3,282.40 | 3,154.10 | 3,193.90 | 3,214.69 | -0.50 | 30,518.54 | 774,151 | 7.53 | 177,131 | 6.42 | 56.94 | 118 |
| 50 | 05-May | 3,058.70 | 3,230.00 | 3,050.60 | 3,210.10 | 3,162.46 | 6.10 | 30,673.34 | 703,149 | 6.84 | 156,610 | 5.68 | 49.53 | 105 |
| 51 | 02-May | 3,063.60 | 3,128.50 | 3,001.70 | 3,025.40 | 3,075.40 | -1.25 | 28,908.48 | 321,671 | 3.13 | 135,716 | 4.92 | 41.74 | 91 |
| 52 | 30-Apr | 3,035.00 | 3,085.00 | 3,000.00 | 3,063.60 | 3,063.10 | 0.85 | 29,273.49 | 358,054 | 3.48 | 200,529 | 7.27 | 61.42 | 134 |
| 53 | 29-Apr | 3,010.00 | 3,067.30 | 3,006.00 | 3,037.90 | 3,047.54 | 1.27 | 29,027.92 | 379,027 | 3.69 | 211,393 | 7.66 | 64.42 | 141 |
| 54 | 28-Apr | 2,942.00 | 3,013.90 | 2,942.00 | 2,999.90 | 2,992.18 | 1.11 | 28,664.82 | 269,206 | 2.62 | 128,301 | 4.65 | 38.39 | 86 |
| 55 | 25-Apr | 2,967.00 | 3,009.50 | 2,903.60 | 2,967.10 | 2,952.53 | -0.45 | 28,351.41 | 471,789 | 4.59 | 173,208 | 6.28 | 51.14 | 116 |
| 56 | 24-Apr | 3,020.00 | 3,032.60 | 2,965.00 | 2,980.50 | 2,990.62 | -1.28 | 28,479.45 | 310,870 | 3.03 | 126,050 | 4.57 | 37.70 | 84 |
| 57 | 23-Apr | 2,986.00 | 3,050.50 | 2,926.00 | 3,019.10 | 2,989.96 | 2.15 | 28,848.28 | 779,938 | 7.59 | 349,588 | 12.67 | 104.53 | 234 |
| 58 | 22-Apr | 2,897.00 | 2,974.90 | 2,883.00 | 2,955.60 | 2,952.87 | 2.05 | 28,241.52 | 536,950 | 5.23 | 271,231 | 9.83 | 80.09 | 181 |
| 59 | 21-Apr | 2,843.00 | 2,925.00 | 2,791.00 | 2,896.10 | 2,870.69 | 2.48 | 27,672.99 | 453,196 | 4.41 | 163,924 | 5.94 | 47.06 | 110 |
| 60 | 17-Apr | 2,785.00 | 2,878.30 | 2,782.40 | 2,826.00 | 2,845.74 | 2.58 | 27,003.00 | 1,111,301 | 10.82 | 334,100 | 12.11 | 95.08 | 223 |
| 61 | 16-Apr | 2,736.40 | 2,765.20 | 2,712.30 | 2,754.90 | 2,742.38 | 0.68 | 26,323.78 | 586,575 | 5.71 | 336,162 | 12.18 | 92.19 | 225 |
| 62 | 15-Apr | 2,659.50 | 2,745.90 | 2,625.10 | 2,736.40 | 2,687.40 | 4.95 | 26,147.01 | 847,398 | 8.25 | 472,109 | 17.11 | 126.87 | 340 |
| 63 | 11-Apr | 2,689.90 | 2,689.95 | 2,592.15 | 2,607.35 | 2,610.37 | 0.29 | 24,913.91 | 779,654 | 7.59 | 439,751 | 15.94 | 114.79 | 317 |
| 64 | 09-Apr | 2,615.00 | 2,639.30 | 2,570.05 | 2,599.70 | 2,602.63 | 0.38 | 24,840.81 | 642,997 | 6.26 | 386,296 | 14.00 | 100.54 | 278 |
| 65 | 08-Apr | 2,580.00 | 2,618.90 | 2,537.35 | 2,589.85 | 2,584.64 | 3.19 | 24,746.69 | 574,236 | 5.59 | 257,335 | 9.33 | 66.51 | 185 |
| 66 | 07-Apr | 2,500.00 | 2,577.70 | 2,424.00 | 2,509.75 | 2,505.41 | -5.12 | 23,981.31 | 708,097 | 6.89 | 292,959 | 10.62 | 73.40 | 211 |
| 67 | 04-Apr | 2,824.90 | 2,839.00 | 2,613.35 | 2,645.10 | 2,678.58 | -6.35 | 25,274.62 | 975,173 | 9.49 | 444,458 | 16.11 | 119.05 | 320 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE